Skip to main content
logo
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
29.90
0.00 (0.00%)
Jun 8, 2026, 12:31 PM EDT - Market open

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202629.9129.9229.9029.91-0.02%805,548
Jun 5, 202629.9229.9229.8829.9029.90-0.20%2,783,338
Jun 4, 202629.9629.9629.9429.9629.960.13%4,083,728
Jun 3, 202629.9329.9429.9129.9229.92-0.07%1,896,599
Jun 2, 202629.9629.9629.9329.9429.94-0.03%1,907,836
Jun 1, 202629.9329.9629.9129.9529.95-0.04%2,817,162
May 29, 202630.0730.0830.0530.0729.960.07%1,361,476
May 28, 202630.0330.0630.0230.0529.940.07%1,876,332
May 27, 202630.0330.0430.0230.0329.920.03%1,769,845
May 26, 202630.0130.0629.9830.0229.910.10%1,744,319
May 22, 202630.0030.0129.9629.9929.88-1,917,228
May 21, 202629.9729.9929.9529.9929.880.03%3,329,365
May 20, 202629.9430.0129.9429.9829.870.13%2,440,295
May 19, 202629.9429.9629.9229.9429.83-0.03%3,203,832
May 18, 202629.9629.9829.9429.9529.84-3,070,267
May 15, 202629.9529.9729.9429.9529.84-0.10%1,101,586
May 14, 202630.0230.0229.9829.9829.87-0.07%1,491,881
May 13, 202629.9930.0029.9730.0029.890.07%4,175,265
May 12, 202629.9729.9829.9729.9829.87-0.03%2,933,501
May 11, 202630.0130.0229.9929.9929.88-0.10%3,124,615
May 8, 202630.0330.0330.0130.0229.910.07%2,433,129
May 7, 202630.0330.0429.9830.0029.89-0.07%2,842,107
May 6, 202630.0230.0330.0030.0229.910.17%3,015,723
May 5, 202629.9729.9929.9729.9729.860.07%1,573,782
May 4, 202629.9729.9729.9329.9529.84-0.10%2,460,938
May 1, 202629.9830.0129.9729.9829.87-0.04%3,518,695
Apr 30, 202630.0630.1030.0630.1029.890.13%3,370,558
Apr 29, 202630.0730.0830.0430.0629.85-0.10%2,387,858
Apr 28, 202630.0830.1030.0830.0929.88-0.03%2,894,815
Apr 27, 202630.1230.1330.0930.1029.89-0.10%2,749,551
Apr 24, 202630.1030.1330.0930.1329.920.17%2,153,805
Apr 23, 202630.0930.1130.0730.0829.87-0.07%1,773,107
Apr 22, 202630.1030.1230.1030.1029.890.03%1,670,011
Apr 21, 202630.1230.1230.0930.0929.88-0.10%1,188,955
Apr 20, 202630.1330.1330.1130.1229.91-1,976,816
Apr 17, 202630.1230.1530.1230.1229.910.13%1,684,362
Apr 16, 202630.0930.1030.0730.0829.87-0.03%6,283,781
Apr 15, 202630.0830.1030.0830.0929.88-6,447,361
Apr 14, 202630.0730.1030.0730.0929.880.07%1,771,890
Apr 13, 202630.0530.0830.0430.0729.860.07%3,458,070
Apr 10, 202630.0530.0730.0430.0529.84-0.03%2,512,406
Apr 9, 202630.0330.0830.0330.0629.850.07%2,740,721
Apr 8, 202630.0630.0830.0330.0429.830.07%3,136,123
Apr 7, 202629.9930.0229.9630.0229.810.13%4,813,283
Apr 6, 202629.9930.0729.9829.9829.77-0.10%3,815,535
Apr 2, 202629.9830.0229.9630.0129.800.10%4,074,717
Apr 1, 202629.9730.0029.9729.9829.770.04%4,146,500
Mar 31, 202630.0530.0930.0330.0729.750.17%5,086,751
Mar 30, 202630.0230.0430.0130.0229.700.13%9,950,552
Mar 27, 202629.9629.9929.9429.9829.660.10%5,890,657